KissMeData/007120/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,184900,14169656,1071,1071,1071,1071,51
20240626,184800,14169656,1071,1071,1071,1071,0
20240626,184700,14169656,1071,1071,1071,1071,0
20240626,184600,14169656,1071,1071,1071,1071,0
20240626,184500,14169656,1071,1071,1071,1071,0
20240626,184400,14169656,1071,1071,1071,1071,0
20240626,184300,14169656,1071,1071,1071,1071,0
20240626,184200,14169656,1071,1071,1071,1071,0
20240626,184100,14169656,1071,1071,1071,1071,0
20240626,184000,14169656,1071,1071,1071,1071,0
20240626,183900,14169656,1071,1071,1071,1071,0
20240626,183800,14169656,1071,1071,1071,1071,0
20240626,183700,14169656,1071,1071,1071,1071,0
20240626,183600,14169656,1071,1071,1071,1071,0
20240626,183500,14169656,1071,1071,1071,1071,0
20240626,183400,14169656,1071,1071,1071,1071,0
20240626,183300,14169656,1071,1071,1071,1071,0
20240626,183200,14169656,1071,1071,1071,1071,0
20240626,183100,14169656,1071,1071,1071,1071,0
20240626,183000,14169656,1071,1071,1071,1071,0
20240626,182900,14169656,1071,1071,1071,1071,0
20240626,182800,14169656,1071,1071,1071,1071,0
20240626,182700,14169656,1071,1071,1071,1071,0
20240626,182600,14169656,1071,1071,1071,1071,0
20240626,182500,14169656,1071,1071,1071,1071,0
20240626,182400,14169656,1071,1071,1071,1071,0
20240626,182300,14169656,1071,1071,1071,1071,0
20240626,182200,14169656,1071,1071,1071,1071,0
20240626,182100,14169656,1071,1071,1071,1071,0
20240626,182000,14169656,1071,1071,1071,1071,0
20240626,181900,14169656,1071,1071,1071,1071,51
20240626,181800,14169656,1071,1071,1071,1071,0
20240626,181700,14169656,1071,1071,1071,1071,0
20240626,181600,14169656,1071,1071,1071,1071,0
20240626,181500,14169656,1071,1071,1071,1071,0
20240626,181400,14169656,1071,1071,1071,1071,0
20240626,181300,14169656,1071,1071,1071,1071,0
20240626,181200,14169656,1071,1071,1071,1071,0
20240626,181100,14169656,1071,1071,1071,1071,0
20240626,181000,14169656,1071,1071,1071,1071,0
20240626,180900,14169656,1071,1071,1071,1071,0
20240626,180800,14169656,1071,1071,1071,1071,0
20240626,180700,14169656,1071,1071,1071,1071,0
20240626,180600,14169656,1071,1071,1071,1071,0
20240626,180500,14169656,1071,1071,1071,1071,0
20240626,180400,14169656,1071,1071,1071,1071,0
20240626,180300,14169656,1071,1071,1071,1071,0
20240626,180200,14169656,1071,1071,1071,1071,0
20240626,180100,14169656,1071,1071,1071,1071,0
20240626,180000,14169656,1071,1071,1071,1071,0
20240626,175900,14169656,1071,1071,1071,1071,0
20240626,175800,14169656,1071,1071,1071,1071,0
20240626,175700,14169656,1071,1071,1071,1071,0
20240626,175600,14169656,1071,1071,1071,1071,0
20240626,175500,14169656,1071,1071,1071,1071,0
20240626,175400,14169656,1071,1071,1071,1071,0
20240626,175300,14169656,1071,1071,1071,1071,0
20240626,175200,14169656,1071,1071,1071,1071,0
20240626,175100,14169656,1071,1071,1071,1071,0
20240626,175000,14169656,1071,1071,1071,1071,0
20240626,174900,14169656,1071,1071,1071,1071,51
20240626,174800,14169656,1071,1071,1071,1071,0
20240626,174700,14169656,1071,1071,1071,1071,0
20240626,174600,14169656,1071,1071,1071,1071,0
20240626,174500,14169656,1071,1071,1071,1071,0
20240626,174400,14169656,1071,1071,1071,1071,0
20240626,174300,14169656,1071,1071,1071,1071,0
20240626,174200,14169656,1071,1071,1071,1071,0
20240626,174100,14169656,1071,1071,1071,1071,0
20240626,174000,14169656,1071,1071,1071,1071,0
20240626,173900,14169656,1071,1071,1071,1071,0
20240626,173800,14169656,1071,1071,1071,1071,0
20240626,173700,14169656,1071,1071,1071,1071,0
20240626,173600,14169656,1071,1071,1071,1071,0
20240626,173500,14169656,1071,1071,1071,1071,0
20240626,173400,14169656,1071,1071,1071,1071,0
20240626,173300,14169656,1071,1071,1071,1071,0
20240626,173200,14169656,1071,1071,1071,1071,0
20240626,173100,14169656,1071,1071,1071,1071,0
20240626,173000,14169656,1071,1071,1071,1071,0
20240626,172900,14169656,1071,1071,1071,1071,0
20240626,172800,14169656,1071,1071,1071,1071,0
20240626,172700,14169656,1071,1071,1071,1071,0
20240626,172600,14169656,1071,1071,1071,1071,0
20240626,172500,14169656,1071,1071,1071,1071,0
20240626,172400,14169656,1071,1071,1071,1071,0
20240626,172300,14169656,1071,1071,1071,1071,0
20240626,172200,14169656,1071,1071,1071,1071,0
20240626,172100,14169656,1071,1071,1071,1071,0
20240626,172000,14169656,1071,1071,1071,1071,0
20240626,171900,14169656,1071,1071,1071,1071,51
20240626,171800,14169656,1071,1071,1071,1071,0
20240626,171700,14169656,1071,1071,1071,1071,0
20240626,171600,14169656,1071,1071,1071,1071,0
20240626,171500,14169656,1071,1071,1071,1071,0
20240626,171400,14169656,1071,1071,1071,1071,0
20240626,171300,14169656,1071,1071,1071,1071,0
20240626,171200,14169656,1071,1071,1071,1071,0
20240626,171100,14169656,1071,1071,1071,1071,0
20240626,171000,14169656,1071,1071,1071,1071,0
20240626,170900,14169656,1071,1071,1071,1071,0
20240626,170800,14169656,1071,1071,1071,1071,0
20240626,170700,14169656,1071,1071,1071,1071,0
20240626,170600,14169656,1071,1071,1071,1071,0
20240626,170500,14169656,1071,1071,1071,1071,0
20240626,170400,14169656,1071,1071,1071,1071,0
20240626,170300,14169656,1071,1071,1071,1071,0
20240626,170200,14169656,1071,1071,1071,1071,0
20240626,170100,14169656,1071,1071,1071,1071,0
20240626,170000,14169656,1071,1071,1071,1071,0
20240626,165900,14169656,1071,1071,1071,1071,0
20240626,165800,14169656,1071,1071,1071,1071,0
20240626,165700,14169656,1071,1071,1071,1071,0
20240626,165600,14169656,1071,1071,1071,1071,0
20240626,165500,14169656,1071,1071,1071,1071,0
20240626,165400,14169656,1071,1071,1071,1071,0
20240626,165300,14169656,1071,1071,1071,1071,0
20240626,165200,14169656,1071,1071,1071,1071,0
20240626,165100,14169656,1071,1071,1071,1071,0
20240626,165000,14169656,1071,1071,1071,1071,0
20240626,164900,14169656,1071,1071,1071,1071,51
20240626,164800,14169656,1071,1071,1071,1071,0
20240626,164700,14169656,1071,1071,1071,1071,0
20240626,164600,14169656,1071,1071,1071,1071,0
20240626,164500,14169656,1071,1071,1071,1071,0
20240626,164400,14169656,1071,1071,1071,1071,0
20240626,164300,14169656,1071,1071,1071,1071,0
20240626,164200,14169656,1071,1071,1071,1071,0
20240626,164100,14169656,1071,1071,1071,1071,0
20240626,164000,14169656,1071,1071,1071,1071,0
20240626,163900,14169656,1071,1071,1071,1071,0
20240626,163800,14169656,1071,1071,1071,1071,0
20240626,163700,14169656,1071,1071,1071,1071,0
20240626,163600,14169656,1071,1071,1071,1071,0
20240626,163500,14169656,1071,1071,1071,1071,0
20240626,163400,14169656,1071,1071,1071,1071,0
20240626,163300,14169656,1071,1071,1071,1071,0
20240626,163200,14169656,1071,1071,1071,1071,0
20240626,163100,14169656,1071,1071,1071,1071,0
20240626,163000,14169656,1071,1071,1071,1071,0
20240626,162900,14169656,1071,1071,1071,1071,0
20240626,162800,14169656,1071,1071,1071,1071,0
20240626,162700,14169656,1071,1071,1071,1071,0
20240626,162600,14169656,1071,1071,1071,1071,0
20240626,162500,14169656,1071,1071,1071,1071,0
20240626,162400,14169656,1071,1071,1071,1071,0
20240626,162300,14169656,1071,1071,1071,1071,0
20240626,162200,14169656,1071,1071,1071,1071,0
20240626,162100,14169656,1071,1071,1071,1071,0
20240626,162000,14169656,1071,1071,1071,1071,0
20240626,161900,14169656,1071,1071,1071,1071,51
20240626,161800,14169656,1071,1071,1071,1071,0
20240626,161700,14169656,1071,1071,1071,1071,0
20240626,161600,14169656,1071,1071,1071,1071,0
20240626,161500,14169656,1071,1071,1071,1071,0
20240626,161400,14169656,1071,1071,1071,1071,0
20240626,161300,14169656,1071,1071,1071,1071,0
20240626,161200,14169656,1071,1071,1071,1071,0
20240626,161100,14169656,1071,1071,1071,1071,0
20240626,161000,14169656,1071,1071,1071,1071,0
20240626,160900,14169656,1071,1071,1071,1071,0
20240626,160800,14169656,1071,1071,1071,1071,0
20240626,160700,14169656,1071,1071,1071,1071,0
20240626,160600,14169656,1071,1071,1071,1071,0
20240626,160500,14169656,1071,1071,1071,1071,0
20240626,160400,14169656,1071,1071,1071,1071,0
20240626,160300,14169656,1071,1071,1071,1071,0
20240626,160200,14169656,1071,1071,1071,1071,0
20240626,160100,14169656,1071,1071,1071,1071,0
20240626,160000,14169656,1071,1071,1071,1071,0
20240626,155900,14169656,1071,1071,1071,1071,0
20240626,155800,14169656,1071,1071,1071,1071,0
20240626,155700,14169656,1071,1071,1071,1071,0
20240626,155600,14169656,1071,1071,1071,1071,0
20240626,155500,14169656,1071,1071,1071,1071,0
20240626,155400,14169656,1071,1071,1071,1071,0
20240626,155300,14169656,1071,1071,1071,1071,0
20240626,155200,14169656,1071,1071,1071,1071,0
20240626,155100,14169656,1071,1071,1071,1071,0
20240626,155000,14169656,1071,1071,1071,1071,0
20240626,154900,14169656,1071,1071,1071,1071,51
20240626,154800,14169656,1071,1071,1071,1071,0
20240626,154700,14169656,1071,1071,1071,1071,0
20240626,154600,14169656,1071,1071,1071,1071,0
20240626,154500,14169656,1071,1071,1071,1071,0
20240626,154400,14169656,1071,1071,1071,1071,0
20240626,154300,14169656,1071,1071,1071,1071,0
20240626,154200,14169656,1071,1071,1071,1071,0
20240626,154100,14169656,1071,1071,1071,1071,0
20240626,154000,14169656,1071,1071,1071,1071,0
20240626,153900,14169656,1071,1071,1071,1071,0
20240626,153800,14169656,1071,1071,1071,1071,0
20240626,153700,14169656,1071,1071,1071,1071,0
20240626,153600,14169656,1071,1071,1071,1071,0
20240626,153500,14169656,1071,1071,1071,1071,0
20240626,153400,14169656,1071,1071,1071,1071,0
20240626,153300,14169656,1071,1071,1071,1071,0
20240626,153200,14169656,1071,1071,1071,1071,0
20240626,153100,14169656,1071,1071,1071,1071,0
20240626,153000,14169656,1071,1071,1071,1071,51
20240626,152900,14115035,1078,1078,1078,1078,0
20240626,152800,14115035,1078,1078,1078,1078,0
20240626,152700,14115035,1078,1078,1078,1078,0
20240626,152600,14115035,1078,1078,1078,1078,0
20240626,152500,14115035,1078,1078,1078,1078,0
20240626,152400,14115035,1078,1078,1078,1078,0
20240626,152300,14115035,1078,1078,1078,1078,0
20240626,152200,14115035,1078,1078,1078,1078,0
20240626,152100,14115035,1078,1078,1078,1078,0
20240626,152000,14115035,1078,1078,1078,1078,0
20240626,151900,14115035,1078,1078,1078,1078,0
20240626,151800,14115035,1078,1078,1078,1078,0
20240626,151700,14115035,1078,1078,1078,1078,0
20240626,151600,14115035,1078,1078,1078,1078,0
20240626,151500,14115035,1078,1074,1079,1071,492
20240626,151400,13586878,1074,1074,1074,1074,0
20240626,151300,13586878,1074,1074,1074,1074,0
20240626,151200,13586878,1074,1074,1074,1074,0
20240626,151100,13586878,1074,1074,1074,1074,0
20240626,151000,13586878,1074,1074,1074,1074,0
20240626,150900,13586878,1074,1074,1074,1074,0
20240626,150800,13586878,1074,1074,1074,1074,0
20240626,150700,13586878,1074,1074,1074,1074,0
20240626,150600,13586878,1074,1074,1074,1074,0
20240626,150500,13586878,1074,1074,1074,1074,0
20240626,150400,13586878,1074,1074,1074,1074,1
20240626,150300,13585804,1072,1072,1072,1072,0
20240626,150200,13585804,1072,1072,1072,1072,0
20240626,150100,13585804,1072,1072,1072,1072,0
20240626,150000,13585804,1072,1072,1072,1072,0
20240626,145900,13585804,1072,1072,1072,1072,0
20240626,145800,13585804,1072,1072,1072,1072,0
20240626,145700,13585804,1072,1072,1072,1072,19
20240626,145600,13565436,1073,1073,1073,1073,10
20240626,145500,13554706,1073,1073,1073,1073,0
20240626,145400,13554706,1073,1073,1073,1073,20
20240626,145300,13533246,1072,1072,1072,1072,0
20240626,145200,13533246,1072,1072,1072,1072,3
20240626,145100,13530030,1073,1073,1073,1073,0
20240626,145000,13530030,1073,1073,1073,1073,0
20240626,144900,13530030,1073,1073,1073,1073,0
20240626,144800,13530030,1073,1073,1073,1073,0
20240626,144700,13530030,1073,1073,1073,1073,0
20240626,144600,13530030,1073,1073,1073,1073,0
20240626,144500,13530030,1073,1073,1073,1073,0
20240626,144400,13530030,1073,1073,1073,1073,0
20240626,144300,13530030,1073,1073,1073,1073,10
20240626,144200,13519300,1073,1073,1073,1073,0
20240626,144100,13519300,1073,1073,1073,1073,0
20240626,144000,13519300,1073,1073,1073,1073,0
20240626,143900,13519300,1073,1073,1073,1073,10
20240626,143800,13508570,1075,1073,1075,1073,11
20240626,143700,13496765,1075,1075,1075,1075,0
20240626,143600,13496765,1075,1075,1075,1075,0
20240626,143500,13496765,1075,1075,1075,1075,0
20240626,143400,13496765,1075,1075,1075,1075,0
20240626,143300,13496765,1075,1075,1075,1075,0
20240626,143200,13496765,1075,1075,1075,1075,1
20240626,143100,13495690,1073,1073,1073,1073,10
20240626,143000,13484960,1075,1075,1075,1075,0
20240626,142900,13484960,1075,1075,1075,1075,0
20240626,142800,13484960,1075,1075,1075,1075,0
20240626,142700,13484960,1075,1075,1075,1075,0
20240626,142600,13484960,1075,1075,1075,1075,0
20240626,142500,13484960,1075,1075,1075,1075,0
20240626,142400,13484960,1075,1075,1075,1075,0
20240626,142300,13484960,1075,1075,1075,1075,0
20240626,142200,13484960,1075,1075,1075,1075,0
20240626,142100,13484960,1075,1072,1075,1072,11
20240626,142000,13473165,1075,1075,1075,1075,0
20240626,141900,13473165,1075,1075,1075,1075,1
20240626,141800,13472090,1070,1070,1070,1070,0
20240626,141700,13472090,1070,1070,1070,1070,0
20240626,141600,13472090,1070,1070,1070,1070,0
20240626,141500,13472090,1070,1070,1070,1070,0
20240626,141400,13472090,1070,1070,1070,1070,0
20240626,141300,13472090,1070,1070,1070,1070,0
20240626,141200,13472090,1070,1070,1070,1070,0
20240626,141100,13472090,1070,1071,1071,1070,948
20240626,141000,12457729,1071,1071,1071,1071,0
20240626,140900,12457729,1071,1071,1071,1071,0
20240626,140800,12457729,1071,1071,1071,1071,0
20240626,140700,12457729,1071,1071,1071,1071,0
20240626,140600,12457729,1071,1071,1071,1071,0
20240626,140500,12457729,1071,1071,1071,1071,0
20240626,140400,12457729,1071,1071,1071,1071,0
20240626,140300,12457729,1071,1071,1071,1071,0
20240626,140200,12457729,1071,1071,1071,1071,0
20240626,140100,12457729,1071,1071,1071,1071,0
20240626,140000,12457729,1071,1071,1071,1071,0
20240626,135900,12457729,1071,1071,1071,1071,1
20240626,135800,12456658,1072,1072,1072,1072,0
20240626,135700,12456658,1072,1072,1072,1072,20
20240626,135600,12435218,1073,1073,1073,1073,10
20240626,135500,12424488,1075,1075,1075,1075,0
20240626,135400,12424488,1075,1075,1075,1075,0
20240626,135300,12424488,1075,1075,1075,1075,0
20240626,135200,12424488,1075,1075,1075,1075,0
20240626,135100,12424488,1075,1075,1075,1075,0
20240626,135000,12424488,1075,1075,1075,1075,0
20240626,134900,12424488,1075,1075,1075,1075,0
20240626,134800,12424488,1075,1075,1075,1075,0
20240626,134700,12424488,1075,1075,1075,1075,15
20240626,134600,12408363,1070,1070,1070,1070,0
20240626,134500,12408363,1070,1070,1070,1070,0
20240626,134400,12408363,1070,1070,1070,1070,0
20240626,134300,12408363,1070,1070,1070,1070,0
20240626,134200,12408363,1070,1070,1070,1070,0
20240626,134100,12408363,1070,1070,1070,1070,0
20240626,134000,12408363,1070,1070,1070,1070,0
20240626,133900,12408363,1070,1070,1070,1070,1446
20240626,133800,10861143,1069,1069,1069,1069,130
20240626,133700,10722173,1070,1070,1070,1070,0
20240626,133600,10722173,1070,1070,1070,1070,10
20240626,133500,10711473,1070,1070,1070,1070,0
20240626,133400,10711473,1070,1070,1070,1070,0
20240626,133300,10711473,1070,1070,1070,1070,0
20240626,133200,10711473,1070,1070,1070,1070,0
20240626,133100,10711473,1070,1070,1070,1070,258
20240626,133000,10435413,1070,1070,1070,1070,0
20240626,132900,10435413,1070,1070,1070,1070,30
20240626,132800,10403313,1069,1069,1069,1069,0
20240626,132700,10403313,1069,1069,1069,1069,0
20240626,132600,10403313,1069,1069,1069,1069,0
20240626,132500,10403313,1069,1069,1069,1069,0
20240626,132400,10403313,1069,1069,1069,1069,10
20240626,132300,10392623,1070,1070,1070,1070,0
20240626,132200,10392623,1070,1070,1070,1070,0
20240626,132100,10392623,1070,1070,1070,1070,0
20240626,132000,10392623,1070,1070,1070,1070,0
20240626,131900,10392623,1070,1070,1070,1070,0
20240626,131800,10392623,1070,1070,1070,1070,0
20240626,131700,10392623,1070,1070,1070,1070,0
20240626,131600,10392623,1070,1070,1070,1070,0
20240626,131500,10392623,1070,1070,1070,1070,0
20240626,131400,10392623,1070,1070,1070,1070,0
20240626,131300,10392623,1070,1070,1070,1070,186
20240626,131200,10193603,1070,1070,1070,1070,3
20240626,131100,10190393,1069,1069,1069,1069,0
20240626,131000,10190393,1069,1069,1069,1069,0
20240626,130900,10190393,1069,1069,1069,1069,0
20240626,130800,10190393,1069,1069,1069,1069,0
20240626,130700,10190393,1069,1069,1069,1069,0
20240626,130600,10190393,1069,1069,1069,1069,31
20240626,130500,10157254,1070,1070,1070,1070,0
20240626,130400,10157254,1070,1070,1070,1070,0
20240626,130300,10157254,1070,1070,1070,1070,0
20240626,130200,10157254,1070,1070,1070,1070,0
20240626,130100,10157254,1070,1070,1070,1070,0
20240626,130000,10157254,1070,1070,1070,1070,0
20240626,125900,10157254,1070,1070,1070,1070,1
20240626,125800,10156184,1069,1069,1069,1069,10
20240626,125700,10145494,1069,1069,1069,1069,0
20240626,125600,10145494,1069,1069,1069,1069,2010
20240626,125500,7996804,1069,1069,1069,1069,0
20240626,125400,7996804,1069,1069,1069,1069,0
20240626,125300,7996804,1069,1069,1069,1069,0
20240626,125200,7996804,1069,1069,1069,1069,0
20240626,125100,7996804,1069,1069,1069,1069,0
20240626,125000,7996804,1069,1069,1069,1069,0
20240626,124900,7996804,1069,1069,1069,1069,0
20240626,124800,7996804,1069,1069,1069,1069,0
20240626,124700,7996804,1069,1069,1069,1069,0
20240626,124600,7996804,1069,1069,1069,1069,10
20240626,124500,7986114,1069,1069,1069,1069,2
20240626,124400,7983976,1069,1069,1069,1069,0
20240626,124300,7983976,1069,1069,1069,1069,0
20240626,124200,7983976,1069,1069,1069,1069,0
20240626,124100,7983976,1069,1069,1069,1069,10
20240626,124000,7973286,1069,1069,1069,1069,0
20240626,123900,7973286,1069,1069,1069,1069,0
20240626,123800,7973286,1069,1069,1069,1069,0
20240626,123700,7973286,1069,1069,1069,1069,0
20240626,123600,7973286,1069,1069,1069,1069,11
20240626,123500,7961527,1070,1070,1070,1070,0
20240626,123400,7961527,1070,1070,1070,1070,0
20240626,123300,7961527,1070,1070,1070,1070,68
20240626,123200,7888767,1070,1070,1070,1070,0
20240626,123100,7888767,1070,1070,1070,1070,0
20240626,123000,7888767,1070,1070,1070,1070,0
20240626,122900,7888767,1070,1070,1070,1070,0
20240626,122800,7888767,1070,1070,1070,1070,0
20240626,122700,7888767,1070,1070,1070,1070,113
20240626,122600,7767857,1070,1072,1072,1070,30
20240626,122500,7735727,1075,1075,1075,1075,0
20240626,122400,7735727,1075,1075,1075,1075,0
20240626,122300,7735727,1075,1075,1075,1075,0
20240626,122200,7735727,1075,1075,1075,1075,0
20240626,122100,7735727,1075,1075,1075,1075,0
20240626,122000,7735727,1075,1075,1075,1075,0
20240626,121900,7735727,1075,1075,1075,1075,0
20240626,121800,7735727,1075,1075,1075,1075,0
20240626,121700,7735727,1075,1075,1075,1075,0
20240626,121600,7735727,1075,1075,1075,1075,0
20240626,121500,7735727,1075,1075,1075,1075,0
20240626,121400,7735727,1075,1075,1075,1075,0
20240626,121300,7735727,1075,1075,1075,1075,0
20240626,121200,7735727,1075,1075,1075,1075,0
20240626,121100,7735727,1075,1075,1075,1075,0
20240626,121000,7735727,1075,1075,1075,1075,0
20240626,120900,7735727,1075,1070,1075,1066,2979
20240626,120800,4557734,1074,1074,1074,1074,0
20240626,120700,4557734,1074,1074,1074,1074,0
20240626,120600,4557734,1074,1074,1074,1074,0
20240626,120500,4557734,1074,1074,1074,1074,0
20240626,120400,4557734,1074,1072,1074,1072,241
20240626,120300,4299344,1072,1072,1072,1072,0
20240626,120200,4299344,1072,1072,1072,1072,0
20240626,120100,4299344,1072,1072,1072,1072,0
20240626,120000,4299344,1072,1072,1072,1072,0
20240626,115900,4299344,1072,1072,1072,1072,0
20240626,115800,4299344,1072,1072,1072,1072,0
20240626,115700,4299344,1072,1072,1072,1072,0
20240626,115600,4299344,1072,1072,1072,1072,0
20240626,115500,4299344,1072,1072,1072,1072,0
20240626,115400,4299344,1072,1072,1072,1072,0
20240626,115300,4299344,1072,1072,1072,1072,0
20240626,115200,4299344,1072,1072,1072,1072,1
20240626,115100,4298272,1072,1072,1072,1072,0
20240626,115000,4298272,1072,1072,1072,1072,0
20240626,114900,4298272,1072,1072,1072,1072,5
20240626,114800,4292912,1072,1072,1072,1072,0
20240626,114700,4292912,1072,1072,1072,1072,0
20240626,114600,4292912,1072,1067,1072,1067,26
20240626,114500,4265165,1072,1072,1072,1072,0
20240626,114400,4265165,1072,1072,1072,1072,0
20240626,114300,4265165,1072,1072,1072,1072,0
20240626,114200,4265165,1072,1071,1072,1071,11
20240626,114100,4253383,1072,1072,1072,1072,10
20240626,114000,4242663,1073,1073,1073,1073,0
20240626,113900,4242663,1073,1073,1073,1073,0
20240626,113800,4242663,1073,1073,1073,1073,0
20240626,113700,4242663,1073,1073,1073,1073,1
20240626,113600,4241590,1066,1070,1070,1066,700
20240626,113500,3494046,1071,1071,1071,1071,0
20240626,113400,3494046,1071,1071,1071,1071,10
20240626,113300,3483336,1072,1073,1073,1072,20
20240626,113200,3461886,1073,1073,1073,1073,0
20240626,113100,3461886,1073,1073,1073,1073,0
20240626,113000,3461886,1073,1073,1073,1073,16
20240626,112900,3444718,1073,1073,1073,1073,10
20240626,112800,3433988,1073,1073,1073,1073,0
20240626,112700,3433988,1073,1073,1073,1073,0
20240626,112600,3433988,1073,1073,1073,1073,0
20240626,112500,3433988,1073,1073,1073,1073,0
20240626,112400,3433988,1073,1073,1073,1073,0
20240626,112300,3433988,1073,1073,1073,1073,0
20240626,112200,3433988,1073,1073,1073,1073,0
20240626,112100,3433988,1073,1073,1073,1073,0
20240626,112000,3433988,1073,1073,1073,1073,0
20240626,111900,3433988,1073,1073,1073,1073,0
20240626,111800,3433988,1073,1073,1073,1073,0
20240626,111700,3433988,1073,1073,1073,1073,0
20240626,111600,3433988,1073,1073,1073,1073,0
20240626,111500,3433988,1073,1073,1073,1073,0
20240626,111400,3433988,1073,1073,1073,1073,0
20240626,111300,3433988,1073,1073,1073,1073,0
20240626,111200,3433988,1073,1073,1073,1073,0
20240626,111100,3433988,1073,1073,1073,1073,0
20240626,111000,3433988,1073,1073,1073,1073,50
20240626,110900,3380338,1070,1070,1070,1070,0
20240626,110800,3380338,1070,1070,1070,1070,0
20240626,110700,3380338,1070,1071,1071,1070,993
20240626,110600,2317807,1070,1070,1070,1070,0
20240626,110500,2317807,1070,1070,1070,1070,0
20240626,110400,2317807,1070,1070,1070,1070,0
20240626,110300,2317807,1070,1070,1070,1070,0
20240626,110200,2317807,1070,1070,1070,1070,0
20240626,110100,2317807,1070,1070,1070,1070,0
20240626,110000,2317807,1070,1070,1070,1070,0
20240626,105900,2317807,1070,1073,1073,1070,500
20240626,105800,1782492,1072,1072,1072,1072,0
20240626,105700,1782492,1072,1072,1072,1072,0
20240626,105600,1782492,1072,1072,1072,1072,0
20240626,105500,1782492,1072,1072,1072,1072,0
20240626,105400,1782492,1072,1072,1072,1072,0
20240626,105300,1782492,1072,1072,1072,1072,0
20240626,105200,1782492,1072,1072,1072,1072,0
20240626,105100,1782492,1072,1072,1072,1072,0
20240626,105000,1782492,1072,1072,1072,1072,0
20240626,104900,1782492,1072,1072,1072,1072,0
20240626,104800,1782492,1072,1074,1074,1072,100
20240626,104700,1675269,1075,1075,1075,1075,0
20240626,104600,1675269,1075,1075,1075,1075,10
20240626,104500,1664519,1075,1075,1075,1075,0
20240626,104400,1664519,1075,1075,1075,1075,0
20240626,104300,1664519,1075,1075,1075,1075,0
20240626,104200,1664519,1075,1075,1075,1075,0
20240626,104100,1664519,1075,1075,1075,1075,10
20240626,104000,1653769,1073,1073,1073,1073,0
20240626,103900,1653769,1073,1073,1073,1073,0
20240626,103800,1653769,1073,1073,1073,1073,0
20240626,103700,1653769,1073,1073,1073,1073,0
20240626,103600,1653769,1073,1073,1073,1073,0
20240626,103500,1653769,1073,1073,1073,1073,7
20240626,103400,1646258,1074,1074,1074,1074,0
20240626,103300,1646258,1074,1074,1074,1074,0
20240626,103200,1646258,1074,1074,1074,1074,0
20240626,103100,1646258,1074,1074,1074,1074,10
20240626,103000,1635518,1073,1073,1073,1073,0
20240626,102900,1635518,1073,1073,1073,1073,0
20240626,102800,1635518,1073,1073,1073,1073,0
20240626,102700,1635518,1073,1073,1073,1073,0
20240626,102600,1635518,1073,1073,1073,1073,0
20240626,102500,1635518,1073,1073,1073,1073,0
20240626,102400,1635518,1073,1073,1073,1073,20
20240626,102300,1614058,1073,1073,1073,1073,0
20240626,102200,1614058,1073,1073,1073,1073,0
20240626,102100,1614058,1073,1073,1073,1073,0
20240626,102000,1614058,1073,1073,1073,1073,0
20240626,101900,1614058,1073,1073,1073,1073,0
20240626,101800,1614058,1073,1073,1073,1073,0
20240626,101700,1614058,1073,1073,1073,1073,0
20240626,101600,1614058,1073,1073,1073,1073,7
20240626,101500,1606547,1073,1073,1073,1073,0
20240626,101400,1606547,1073,1073,1073,1073,0
20240626,101300,1606547,1073,1073,1073,1073,65
20240626,101200,1536802,1073,1073,1073,1073,10
20240626,101100,1526072,1075,1075,1075,1075,0
20240626,101000,1526072,1075,1075,1075,1075,0
20240626,100900,1526072,1075,1075,1075,1075,0
20240626,100800,1526072,1075,1075,1075,1075,1
20240626,100700,1524997,1073,1073,1073,1073,21
20240626,100600,1502464,1074,1074,1074,1074,0
20240626,100500,1502464,1074,1074,1074,1074,0
20240626,100400,1502464,1074,1074,1074,1074,50
20240626,100300,1448764,1074,1074,1074,1074,0
20240626,100200,1448764,1074,1074,1074,1074,0
20240626,100100,1448764,1074,1074,1074,1074,11
20240626,100000,1436950,1073,1073,1073,1073,0
20240626,095900,1436950,1073,1073,1073,1073,0
20240626,095800,1436950,1073,1073,1073,1073,0
20240626,095700,1436950,1073,1073,1073,1073,0
20240626,095600,1436950,1073,1073,1073,1073,0
20240626,095500,1436950,1073,1073,1073,1073,0
20240626,095400,1436950,1073,1073,1073,1073,0
20240626,095300,1436950,1073,1073,1073,1073,0
20240626,095200,1436950,1073,1073,1073,1073,10
20240626,095100,1426220,1075,1075,1075,1075,0
20240626,095000,1426220,1075,1075,1075,1075,0
20240626,094900,1426220,1075,1075,1075,1075,13
20240626,094800,1412245,1075,1075,1075,1075,2
20240626,094700,1410095,1075,1075,1075,1075,2
20240626,094600,1407945,1073,1075,1075,1073,11
20240626,094500,1396140,1072,1072,1072,1072,142
20240626,094400,1243916,1073,1073,1073,1073,0
20240626,094300,1243916,1073,1073,1073,1073,0
20240626,094200,1243916,1073,1073,1073,1073,10
20240626,094100,1233186,1073,1073,1073,1073,0
20240626,094000,1233186,1073,1073,1073,1073,10
20240626,093900,1222456,1075,1075,1075,1075,0
20240626,093800,1222456,1075,1075,1075,1075,1
20240626,093700,1221381,1072,1072,1072,1072,0
20240626,093600,1221381,1072,1072,1072,1072,0
20240626,093500,1221381,1072,1072,1072,1072,0
20240626,093400,1221381,1072,1072,1072,1072,0
20240626,093300,1221381,1072,1072,1072,1072,30
20240626,093200,1189221,1073,1073,1073,1073,20
20240626,093100,1167761,1074,1074,1074,1074,0
20240626,093000,1167761,1074,1074,1074,1074,0
20240626,092900,1167761,1074,1074,1074,1074,214
20240626,092800,937925,1074,1074,1074,1074,0
20240626,092700,937925,1074,1074,1074,1074,2
20240626,092600,935777,1073,1073,1073,1073,0
20240626,092500,935777,1073,1073,1073,1073,0
20240626,092400,935777,1073,1073,1073,1073,0
20240626,092300,935777,1073,1073,1073,1073,0
20240626,092200,935777,1073,1073,1073,1073,0
20240626,092100,935777,1073,1073,1073,1073,10
20240626,092000,925047,1074,1074,1074,1074,0
20240626,091900,925047,1074,1074,1074,1074,33
20240626,091800,889605,1074,1074,1074,1074,8
20240626,091700,881013,1074,1074,1074,1074,0
20240626,091600,881013,1074,1074,1074,1074,0
20240626,091500,881013,1074,1074,1074,1074,0
20240626,091400,881013,1074,1074,1074,1074,0
20240626,091300,881013,1074,1074,1074,1074,4
20240626,091200,876717,1074,1074,1074,1074,1
20240626,091100,875643,1073,1073,1073,1073,20
20240626,091000,854183,1074,1074,1074,1074,138
20240626,090900,705971,1080,1080,1080,1080,1
20240626,090800,704891,1074,1074,1074,1074,0
20240626,090700,704891,1074,1074,1074,1074,0
20240626,090600,704891,1074,1074,1074,1074,0
20240626,090500,704891,1074,1074,1074,1074,0
20240626,090400,704891,1074,1074,1074,1074,0
20240626,090300,704891,1074,1074,1074,1074,83
20240626,090200,615749,1074,1074,1074,1074,0
20240626,090100,615749,1074,1074,1074,1074,0
20240626,090000,615749,1074,1069,1074,1069,576